ETR:FAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.49	11.57	11.49	11.57	11.57	3.86%	10
Jun 1, 2026	11.30	11.30	11.13	11.14	11.14	2.34%	17
May 29, 2026	11.49	11.53	10.88	10.88	10.88	-4.01%	2,621
May 28, 2026	11.27	11.43	11.27	11.34	11.34	-0.13%	4,358
May 27, 2026	11.06	11.65	11.06	11.35	11.35	3.94%	156
May 26, 2026	10.85	10.92	10.82	10.92	10.92	0.18%	2,231
May 25, 2026	10.76	10.93	10.76	10.90	10.90	4.76%	3,428
May 22, 2026	10.27	10.41	10.27	10.41	10.41	3.38%	19
May 21, 2026	10.30	10.30	10.07	10.07	10.07	-0.49%	89
May 20, 2026	10.15	10.19	9.90	10.12	10.12	-0.20%	1,649
May 19, 2026	10.35	10.35	10.08	10.14	10.14	-2.59%	82
May 18, 2026	10.30	10.41	10.30	10.41	10.41	0.14%	12
May 15, 2026	10.43	10.43	10.39	10.39	10.39	-4.24%	950
May 14, 2026	10.85	10.85	10.85	10.85	10.85	3.48%	19
May 13, 2026	10.49	10.54	10.45	10.49	10.49	0.43%	99
May 12, 2026	10.48	10.57	10.43	10.44	10.44	-0.10%	344
May 11, 2026	10.31	10.45	10.31	10.45	10.45	0.53%	586
May 8, 2026	10.25	10.40	10.25	10.40	10.40	-1.28%	1,073
May 7, 2026	10.60	10.60	10.51	10.53	10.53	0.24%	32
May 6, 2026	10.41	10.60	10.41	10.51	10.51	6.58%	1,174
May 5, 2026	9.98	9.98	9.86	9.86	9.86	0.78%	1,310
May 4, 2026	9.94	10.13	9.78	9.78	9.78	0.39%	443
Apr 30, 2026	9.74	9.74	9.74	9.74	9.74	-0.16%	23
Apr 29, 2026	9.78	9.80	9.73	9.76	9.76	-0.06%	630
Apr 28, 2026	10.16	10.16	9.76	9.76	9.76	-3.76%	487
Apr 27, 2026	10.00	10.23	9.90	10.15	10.15	-0.78%	2,358
Apr 24, 2026	10.13	10.29	10.08	10.23	10.23	1.04%	1,900
Apr 22, 2026	10.41	10.41	10.12	10.12	10.12	-2.36%	54
Apr 21, 2026	10.49	10.49	10.34	10.37	10.37	-2.31%	888
Apr 20, 2026	10.67	10.67	10.57	10.61	10.61	-2.48%	85
Apr 17, 2026	10.64	10.88	10.64	10.88	10.88	6.15%	459
Apr 16, 2026	10.25	10.25	10.21	10.25	10.25	-1.25%	180
Apr 15, 2026	10.50	10.50	10.38	10.38	10.38	-0.62%	49
Apr 14, 2026	10.45	10.49	10.45	10.45	10.45	2.91%	375
Apr 13, 2026	10.22	10.22	10.10	10.15	10.15	-3.43%	466
Apr 10, 2026	10.35	10.56	10.35	10.51	10.51	3.55%	317
Apr 9, 2026	10.26	10.26	10.15	10.15	10.15	-2.54%	3,464
Apr 8, 2026	10.51	10.51	10.42	10.42	10.42	7.57%	422
Apr 7, 2026	9.82	9.84	9.68	9.68	9.68	-2.99%	130
Apr 2, 2026	9.97	10.04	9.96	9.98	9.98	3.25%	131
Mar 31, 2026	9.71	9.71	9.67	9.67	9.67	2.09%	442
Mar 30, 2026	9.53	9.54	9.39	9.47	9.47	-3.39%	1,138
Mar 27, 2026	9.51	9.80	9.51	9.80	9.80	2.15%	38
Mar 26, 2026	9.59	9.59	9.59	9.59	9.59	-1.64%	52
Mar 25, 2026	9.79	9.82	9.73	9.75	9.75	2.50%	1,217
Mar 24, 2026	9.48	9.52	9.30	9.52	9.52	-0.54%	1,657
Mar 23, 2026	9.53	9.59	9.52	9.57	9.57	6.69%	75
Mar 20, 2026	9.21	9.21	8.97	8.97	8.97	-1.95%	2,099
Mar 19, 2026	9.23	9.26	9.15	9.15	9.15	-4.93%	184
Mar 18, 2026	9.89	9.94	9.61	9.62	9.62	-1.17%	455